7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

98.52 -0.44 (-0.45%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 99.50 99.89 99.34 99.78 7,344,338 +0.25(+0.26%)
Jul 30, 2019 99.56 99.60 99.39 99.52 2,769,125 +0.05(+0.05%)
Jul 29, 2019 99.55 99.59 99.46 99.48 2,758,992 +0.09(+0.09%)
Jul 26, 2019 99.44 99.45 99.28 99.39 3,307,846 -0.02(-0.02%)
Jul 25, 2019 99.46 99.47 99.20 99.41 3,492,889 -0.17(-0.17%)
Jul 24, 2019 99.57 99.67 99.50 99.58 2,498,093 +0.15(+0.15%)
Jul 23, 2019 99.49 99.59 99.37 99.43 2,565,488 -0.16(-0.16%)
Jul 22, 2019 99.71 99.71 99.56 99.60 1,794,647 +0.05(+0.05%)
Jul 19, 2019 99.52 99.65 99.45 99.55 1,902,892 -0.18(-0.18%)
Jul 18, 2019 99.38 99.80 99.35 99.73 2,628,078 +0.25(+0.25%)
Jul 17, 2019 99.20 99.50 99.19 99.49 2,889,852 +0.46(+0.47%)
Jul 16, 2019 98.92 99.06 98.83 99.02 3,045,894 -0.22(-0.22%)
Jul 15, 2019 99.11 99.24 99.05 99.24 1,930,503 +0.21(+0.21%)
Jul 12, 2019 98.92 99.14 98.89 99.03 4,560,842 +0.11(+0.11%)
Jul 11, 2019 99.29 99.35 98.88 98.92 5,252,281 -0.49(-0.49%)
Jul 10, 2019 99.45 99.55 99.30 99.41 4,783,100 +0.05(+0.05%)
Jul 09, 2019 99.43 99.44 99.30 99.36 2,270,325 -0.06(-0.06%)
Jul 08, 2019 99.67 99.73 99.42 99.42 3,583,448 -0.10(-0.10%)
Jul 05, 2019 99.58 99.58 99.30 99.52 4,034,714 -0.64(-0.63%)
Jul 03, 2019 100.09 100.26 100.08 100.16 2,870,691 +0.19(+0.19%)
Jul 02, 2019 99.78 100.03 99.71 99.97 3,432,384 +0.37(+0.37%)
Jul 01, 2019 99.73 99.78 99.44 99.60 9,020,018 -0.14(-0.14%)
Jun 28, 2019 99.60 99.82 99.55 99.74 4,788,876 +0.05(+0.05%)
Jun 27, 2019 99.51 99.75 99.43 99.69 2,799,996 +0.30(+0.30%)
Jun 26, 2019 99.68 99.68 99.36 99.40 7,362,978 -0.41(-0.41%)
Jun 25, 2019 99.75 99.93 99.67 99.80 5,792,239 +0.15(+0.15%)
Jun 24, 2019 99.49 99.67 99.46 99.65 3,360,239 +0.34(+0.35%)
Jun 21, 2019 99.48 99.51 99.22 99.30 4,748,835 -0.41(-0.41%)
Jun 20, 2019 99.76 99.98 99.69 99.71 5,046,563 +0.16(+0.16%)
Jun 19, 2019 99.07 99.63 99.00 99.55 5,009,592 +0.27(+0.27%)
Jun 18, 2019 99.49 99.54 99.18 99.28 5,035,436 +0.19(+0.19%)
Jun 17, 2019 99.09 99.16 98.97 99.09 3,352,024 -0.02(-0.02%)
Jun 14, 2019 98.96 99.16 98.95 99.11 4,280,691 +0.07(+0.07%)
Jun 13, 2019 98.88 99.11 98.86 99.03 1,858,345 +0.24(+0.25%)
Jun 12, 2019 98.61 98.81 98.60 98.79 2,275,468 +0.26(+0.26%)
Jun 11, 2019 98.47 98.60 98.43 98.53 3,017,796 +0.00(+0.00%)
Jun 10, 2019 98.69 98.71 98.52 98.53 6,697,011 -0.49(-0.50%)
Jun 07, 2019 99.18 99.20 98.94 99.02 3,095,109 +0.39(+0.40%)
Jun 06, 2019 98.73 98.91 98.57 98.63 2,638,987 -0.02(-0.02%)
Jun 05, 2019 98.78 98.93 98.60 98.65 8,507,230 +0.00(+0.00%)
Jun 04, 2019 98.60 98.81 98.45 98.65 6,070,442 -0.36(-0.37%)
Jun 03, 2019 98.71 99.12 98.60 99.01 26,287,206 +0.47(+0.48%)
May 31, 2019 98.22 98.58 98.16 98.54 6,654,169 +0.65(+0.67%)
May 30, 2019 97.59 97.93 97.46 97.89 3,825,323 +0.35(+0.36%)
May 29, 2019 97.80 97.93 97.52 97.54 5,804,472 -0.04(-0.04%)
May 28, 2019 97.37 97.57 97.29 97.57 7,779,688 +0.43(+0.44%)
May 24, 2019 97.11 97.15 97.02 97.15 2,677,649 -0.03(-0.03%)
May 23, 2019 96.82 97.32 96.82 97.17 6,835,304 +0.59(+0.61%)
May 22, 2019 96.45 96.63 96.42 96.59 3,936,762 +0.29(+0.30%)
May 21, 2019 96.34 96.37 96.22 96.30 2,956,839 -0.11(-0.11%)
May 20, 2019 96.59 96.67 96.39 96.41 2,696,280 -0.16(-0.17%)
May 17, 2019 96.73 96.73 96.46 96.57 2,352,379 +0.05(+0.05%)
May 16, 2019 96.50 96.55 96.41 96.52 4,308,592 -0.19(-0.20%)
May 15, 2019 96.76 96.79 96.58 96.71 6,092,365 +0.31(+0.32%)
May 14, 2019 96.42 96.46 96.31 96.41 2,843,971 -0.09(-0.09%)
May 13, 2019 96.42 96.57 96.38 96.50 6,248,279 +0.48(+0.50%)
May 10, 2019 96.12 96.29 95.95 96.02 3,155,773 -0.06(-0.07%)
May 09, 2019 96.18 96.30 95.94 96.08 4,668,683 +0.25(+0.26%)
May 08, 2019 96.10 96.13 95.78 95.83 4,671,351 -0.18(-0.19%)
May 07, 2019 95.92 96.08 95.87 96.01 4,383,167 +0.57(+0.60%)
May 06, 2019 95.80 95.83 95.44 95.44 3,724,704 +0.00(+0.00%)
May 03, 2019 95.42 95.56 95.39 95.44 2,901,459 +0.13(+0.13%)
May 02, 2019 95.48 95.52 95.25 95.31 3,455,131 -0.27(-0.28%)
May 01, 2019 95.64 96.01 95.50 95.58 7,593,749 -0.04(-0.05%)
Apr 30, 2019 95.38 95.65 95.37 95.62 4,011,121 +0.19(+0.20%)
Apr 29, 2019 95.46 95.51 95.36 95.44 3,006,731 -0.20(-0.21%)
Apr 26, 2019 95.69 95.71 95.58 95.63 2,387,884 +0.25(+0.27%)
Apr 25, 2019 95.47 95.53 95.35 95.38 1,614,264 -0.12(-0.12%)
Apr 24, 2019 95.41 95.51 95.39 95.50 3,617,718 +0.36(+0.38%)
Apr 23, 2019 95.10 95.16 95.07 95.14 2,726,604 +0.17(+0.18%)
Apr 22, 2019 95.05 95.06 94.92 94.97 4,020,056 -0.14(-0.14%)
Apr 18, 2019 95.11 95.22 95.07 95.10 5,418,866 +0.23(+0.24%)
Apr 17, 2019 94.81 94.97 94.81 94.88 2,601,232 +0.02(+0.02%)
Apr 16, 2019 94.98 95.03 94.84 94.86 5,541,284 -0.33(-0.34%)
Apr 15, 2019 95.07 95.19 95.07 95.18 2,669,770 +0.13(+0.13%)
Apr 12, 2019 95.16 95.22 95.06 95.06 6,680,141 -0.44(-0.46%)
Apr 11, 2019 95.56 95.59 95.46 95.50 1,713,828 -0.22(-0.23%)
Apr 10, 2019 95.64 95.78 95.63 95.72 2,281,090 +0.23(+0.24%)
Apr 09, 2019 95.55 95.61 95.46 95.49 3,555,620 +0.14(+0.15%)
Apr 08, 2019 95.45 95.49 95.32 95.35 3,977,399 -0.13(-0.13%)
Apr 05, 2019 95.35 95.53 95.34 95.47 1,937,927 +0.05(+0.05%)
Apr 04, 2019 95.36 95.46 95.31 95.43 2,540,164 +0.10(+0.10%)
Apr 03, 2019 95.33 95.43 95.28 95.33 5,766,775 -0.30(-0.31%)
Apr 02, 2019 95.55 95.64 95.50 95.62 8,104,984 +0.16(+0.17%)
Apr 01, 2019 95.81 95.83 95.43 95.46 10,443,696 -0.66(-0.69%)
Mar 29, 2019 95.94 96.13 95.91 96.12 3,050,505 -0.15(-0.16%)
Mar 28, 2019 96.24 96.34 96.11 96.28 4,183,412 +0.01(+0.01%)
Mar 27, 2019 96.25 96.49 96.20 96.27 3,946,063 +0.28(+0.29%)
Mar 26, 2019 95.87 96.14 95.83 95.99 8,304,786 -0.08(-0.08%)
Mar 25, 2019 95.83 96.29 95.75 96.07 8,687,764 +0.24(+0.25%)
Mar 22, 2019 95.60 95.98 95.56 95.83 5,239,869 +0.70(+0.74%)
Mar 21, 2019 95.28 95.29 95.05 95.12 5,141,886 -0.05(-0.05%)
Mar 20, 2019 94.65 95.20 94.63 95.17 8,946,215 +0.66(+0.70%)
Mar 19, 2019 94.42 94.61 94.39 94.51 2,372,579 -0.06(-0.07%)
Mar 18, 2019 94.61 94.69 94.56 94.57 4,623,310 -0.13(-0.13%)
Mar 15, 2019 94.69 94.77 94.59 94.70 8,705,298 +0.30(+0.32%)
Mar 14, 2019 94.49 94.53 94.30 94.40 2,790,585 -0.14(-0.14%)
Mar 13, 2019 94.47 94.56 94.44 94.54 1,903,145 -0.04(-0.04%)
Mar 12, 2019 94.38 94.62 94.35 94.57 5,485,093 +0.26(+0.28%)
Mar 11, 2019 94.38 94.38 94.23 94.31 5,164,788 -0.07(-0.08%)
Mar 08, 2019 94.34 94.47 94.24 94.38 5,783,742 +0.14(+0.14%)
Mar 07, 2019 94.11 94.32 94.10 94.25 5,352,021 +0.32(+0.34%)
Mar 06, 2019 93.71 93.97 93.71 93.93 2,665,097 +0.26(+0.28%)
Mar 05, 2019 93.51 93.68 93.44 93.67 2,343,951 +0.05(+0.06%)
Mar 04, 2019 93.47 93.67 93.41 93.62 3,891,330 +0.29(+0.31%)
Mar 01, 2019 93.48 93.58 93.33 93.33 9,990,796 -0.31(-0.33%)
Feb 28, 2019 93.84 93.85 93.59 93.64 5,503,553 -0.24(-0.26%)
Feb 27, 2019 94.05 94.06 93.81 93.88 2,813,645 -0.33(-0.35%)
Feb 26, 2019 94.21 94.25 94.08 94.21 2,943,858 +0.28(+0.30%)
Feb 25, 2019 93.92 93.99 93.86 93.93 3,168,316 -0.14(-0.15%)
Feb 22, 2019 93.99 94.18 93.95 94.08 3,725,789 +0.28(+0.30%)
Feb 21, 2019 93.81 93.84 93.74 93.80 4,603,263 -0.28(-0.30%)
Feb 20, 2019 94.10 94.17 94.01 94.08 5,282,479 -0.02(-0.02%)
Feb 19, 2019 94.10 94.16 94.03 94.10 9,514,469 +0.16(+0.17%)
Feb 15, 2019 93.85 93.96 93.84 93.93 7,648,263 -0.09(-0.10%)
Feb 14, 2019 94.09 94.09 93.91 94.02 11,750,712 +0.44(+0.47%)
Feb 13, 2019 93.60 93.69 93.54 93.58 4,194,025 -0.23(-0.25%)
Feb 12, 2019 93.88 93.89 93.73 93.82 3,674,982 -0.13(-0.13%)
Feb 11, 2019 93.94 94.02 93.87 93.94 2,932,144 -0.14(-0.15%)
Feb 08, 2019 94.10 94.19 94.07 94.09 2,893,796 +0.13(+0.13%)
Feb 07, 2019 93.92 94.03 93.85 93.96 7,713,275 +0.31(+0.33%)
Feb 06, 2019 93.79 93.79 93.60 93.66 3,880,072 +0.07(+0.08%)
Feb 05, 2019 93.54 93.70 93.53 93.58 3,703,656 +0.16(+0.17%)
Feb 04, 2019 93.51 93.51 93.37 93.42 8,098,122 -0.21(-0.22%)
Feb 01, 2019 93.96 93.98 93.62 93.63 10,219,958 -0.50(-0.54%)
Jan 31, 2019 93.92 94.18 93.89 94.13 11,371,831 +0.43(+0.46%)
Jan 30, 2019 93.39 93.73 93.31 93.70 6,449,259 +0.22(+0.23%)
Jan 29, 2019 93.29 93.49 93.28 93.49 3,160,573 +0.27(+0.29%)
Jan 28, 2019 93.15 93.32 93.15 93.22 3,471,879 +0.03(+0.03%)
Jan 25, 2019 93.24 93.29 93.10 93.19 3,078,815 -0.22(-0.23%)
Jan 24, 2019 93.40 93.50 93.32 93.41 6,719,290 +0.30(+0.32%)
Jan 23, 2019 92.99 93.21 92.96 93.11 3,907,787 -0.04(-0.05%)
Jan 22, 2019 93.09 93.26 93.05 93.15 6,478,311 +0.32(+0.35%)
Jan 18, 2019 92.99 93.09 92.76 92.83 7,373,091 -0.30(-0.32%)
Jan 17, 2019 93.25 93.30 93.05 93.13 5,936,411 -0.17(-0.18%)
Jan 16, 2019 93.24 93.34 93.17 93.30 5,371,236 -0.05(-0.06%)
Jan 15, 2019 93.60 93.60 93.32 93.35 4,621,675 -0.09(-0.10%)
Jan 14, 2019 93.53 93.60 93.39 93.44 3,442,984 -0.05(-0.06%)
Jan 11, 2019 93.47 93.58 93.41 93.49 4,262,521 +0.28(+0.30%)
Jan 10, 2019 93.41 93.47 93.15 93.22 16,058,682 -0.04(-0.05%)
Jan 09, 2019 93.20 93.33 93.14 93.26 3,619,583 +0.05(+0.06%)
Jan 08, 2019 93.34 93.42 93.21 93.21 7,665,014 -0.23(-0.25%)
Jan 07, 2019 93.81 93.85 93.41 93.44 6,082,531 -0.26(-0.28%)
Jan 04, 2019 93.84 93.87 93.58 93.70 7,372,200 -0.76(-0.81%)
Jan 03, 2019 93.75 94.52 93.74 94.46 11,828,905 +0.74(+0.79%)
Jan 02, 2019 93.62 93.73 93.50 93.72 20,800,218 +0.20(+0.21%)
Dec 31, 2018 93.06 93.93 93.01 93.52 8,052,630 +0.35(+0.38%)
Dec 28, 2018 92.82 93.18 92.79 93.17 5,061,277 +0.50(+0.54%)
Dec 27, 2018 92.83 93.01 92.65 92.67 5,127,558 +0.23(+0.25%)
Dec 26, 2018 92.87 93.00 92.40 92.44 6,103,190 -0.44(-0.47%)
Dec 24, 2018 92.79 92.88 92.68 92.88 7,100,562 +0.23(+0.25%)
Dec 21, 2018 92.62 92.65 92.49 92.64 5,480,209 +0.08(+0.09%)
Dec 20, 2018 92.85 92.86 92.53 92.56 10,300,782 -0.12(-0.13%)
Dec 19, 2018 92.45 92.88 92.25 92.68 8,591,286 +0.32(+0.35%)
Dec 18, 2018 92.22 92.40 92.16 92.35 4,970,766 +0.23(+0.25%)
Dec 17, 2018 91.95 92.19 91.94 92.13 8,515,438 +0.27(+0.29%)
Dec 14, 2018 91.87 92.00 91.82 91.86 3,941,108 +0.14(+0.16%)
Dec 13, 2018 91.77 91.80 91.66 91.72 4,595,517 +0.05(+0.06%)
Dec 12, 2018 91.76 91.81 91.64 91.66 4,161,354 -0.25(-0.27%)
Dec 11, 2018 91.93 92.12 91.81 91.91 5,906,347 -0.23(-0.25%)
Dec 10, 2018 92.11 92.29 91.99 92.15 10,099,450 +0.05(+0.06%)
Dec 07, 2018 91.80 92.12 91.68 92.09 8,171,723 +0.27(+0.29%)
Dec 06, 2018 91.94 92.22 91.81 91.82 10,528,417 +0.23(+0.25%)
Dec 04, 2018 91.33 91.77 91.30 91.59 8,651,369 +0.42(+0.46%)
Dec 03, 2018 90.86 91.17 90.82 91.17 6,704,444 +0.20(+0.22%)
Nov 30, 2018 90.93 91.01 90.86 90.97 3,434,340 +0.18(+0.20%)
Nov 29, 2018 90.80 90.93 90.68 90.79 4,825,508 +0.23(+0.26%)
Nov 28, 2018 90.50 90.68 90.43 90.56 4,008,195 -0.01(-0.01%)
Nov 27, 2018 90.45 90.63 90.44 90.57 2,611,773 +0.09(+0.10%)
Nov 26, 2018 90.44 90.48 90.39 90.48 2,624,335 -0.07(-0.08%)
Nov 23, 2018 90.68 90.69 90.55 90.55 594,318 +0.05(+0.06%)
Nov 21, 2018 90.50 90.50 90.50 0 -0.02(-0.02%)
Nov 20, 2018 90.56 90.65 90.48 90.51 4,082,164 -0.02(-0.02%)
Nov 19, 2018 90.33 90.56 90.33 90.53 3,857,511 +0.13(+0.15%)
Nov 16, 2018 90.33 90.43 90.26 90.40 8,085,288 +0.28(+0.31%)
Nov 15, 2018 90.28 90.33 90.01 90.12 2,932,718 +0.06(+0.07%)
Nov 14, 2018 89.76 90.24 89.73 90.06 5,176,148 +0.19(+0.21%)
Nov 13, 2018 89.75 89.89 89.69 89.87 3,652,968 +0.07(+0.08%)
Nov 12, 2018 89.72 89.84 89.67 89.80 4,145,165 +0.27(+0.30%)
Nov 09, 2018 89.32 89.58 89.30 89.53 3,102,049 +0.35(+0.39%)
Nov 08, 2018 89.38 89.40 89.16 89.18 2,448,991 -0.13(-0.14%)
Nov 07, 2018 89.46 89.53 89.29 89.31 3,689,465 +0.00(+0.00%)
Nov 06, 2018 89.47 89.47 89.30 89.31 2,748,656 -0.10(-0.11%)
Nov 05, 2018 89.52 89.56 89.41 89.41 2,737,386 +0.05(+0.06%)
Nov 02, 2018 89.64 89.67 89.32 89.35 5,874,829 -0.50(-0.56%)
Nov 01, 2018 89.70 89.89 89.67 89.85 5,408,746 +0.08(+0.09%)
Oct 31, 2018 89.73 89.85 89.68 89.78 4,436,415 -0.22(-0.25%)
Oct 30, 2018 90.03 90.13 89.95 90.00 6,443,303 -0.20(-0.22%)
Oct 29, 2018 90.09 90.29 89.95 90.20 4,223,587 -0.01(-0.01%)
Oct 26, 2018 90.14 90.35 90.12 90.20 4,732,371 +0.40(+0.45%)
Oct 25, 2018 89.86 89.92 89.72 89.80 3,990,477 -0.21(-0.24%)
Oct 24, 2018 89.79 90.04 89.72 90.02 5,472,893 +0.48(+0.54%)
Oct 23, 2018 89.77 89.89 89.49 89.54 4,955,961 +0.23(+0.26%)
Oct 22, 2018 89.38 89.42 89.29 89.30 1,894,990 +0.02(+0.02%)
Oct 19, 2018 89.38 89.40 89.21 89.29 6,202,527 -0.11(-0.12%)
Oct 18, 2018 89.19 89.54 89.14 89.39 2,901,366 +0.16(+0.18%)
Oct 17, 2018 89.47 89.56 89.23 89.23 3,740,635 -0.26(-0.29%)
Oct 16, 2018 89.43 89.50 89.37 89.49 3,032,072 -0.01(-0.01%)
Oct 15, 2018 89.54 89.58 89.42 89.50 2,085,446 +0.05(+0.06%)
Oct 12, 2018 89.45 89.66 89.40 89.45 2,968,902 -0.11(-0.12%)
Oct 11, 2018 89.38 89.68 89.27 89.55 6,527,280 +0.37(+0.41%)
Oct 10, 2018 88.93 89.21 88.89 89.19 3,365,850 +0.04(+0.05%)
Oct 09, 2018 89.00 89.14 88.97 89.14 3,437,873 +0.17(+0.19%)
Oct 08, 2018 89.03 89.06 88.96 88.97 2,183,913 +0.04(+0.04%)
Oct 05, 2018 89.03 89.11 88.83 88.94 6,364,769 -0.21(-0.24%)
Oct 04, 2018 89.17 89.30 89.08 89.15 7,206,652 -0.23(-0.26%)
Oct 03, 2018 89.88 89.89 89.27 89.38 7,414,295 -0.67(-0.74%)
Oct 02, 2018 89.95 90.12 89.95 90.05 3,268,376 +0.23(+0.26%)
Oct 01, 2018 89.93 89.98 89.82 89.82 7,184,856 -0.23(-0.25%)
Sep 28, 2018 90.16 90.16 90.01 90.05 4,416,457 +0.04(+0.05%)
Sep 27, 2018 89.94 90.03 89.88 90.00 7,126,052 +0.00(+0.00%)
Sep 26, 2018 89.80 90.02 89.76 90.00 2,811,995 +0.29(+0.33%)
Sep 25, 2018 89.69 89.73 89.61 89.71 3,234,206 -0.09(-0.10%)
Sep 24, 2018 89.76 89.91 89.76 89.80 2,684,979 -0.10(-0.11%)
Sep 21, 2018 89.81 89.95 89.81 89.90 1,150,795 +0.04(+0.04%)
Sep 20, 2018 89.75 89.95 89.72 89.86 3,341,007 +0.01(+0.01%)
Sep 19, 2018 89.95 89.96 89.72 89.85 6,197,061 -0.16(-0.17%)
Sep 18, 2018 90.26 90.27 89.98 90.00 5,586,975 -0.37(-0.41%)
Sep 17, 2018 90.26 90.41 90.24 90.38 4,278,681 +0.02(+0.02%)
Sep 14, 2018 90.35 90.45 90.31 90.36 4,212,880 -0.17(-0.19%)
Sep 13, 2018 90.66 90.66 90.51 90.53 1,439,855 -0.01(-0.01%)
Sep 12, 2018 90.57 90.62 90.54 90.54 1,571,688 +0.11(+0.12%)
Sep 11, 2018 90.58 90.61 90.43 90.43 3,775,541 -0.33(-0.36%)
Sep 10, 2018 90.69 90.80 90.69 90.76 3,495,149 +0.05(+0.06%)
Sep 07, 2018 90.80 90.82 90.67 90.71 4,948,882 -0.41(-0.45%)
Sep 06, 2018 90.98 91.19 90.97 91.12 1,861,310 +0.19(+0.21%)
Sep 05, 2018 90.92 90.99 90.83 90.93 1,496,845 -0.01(-0.01%)
Sep 04, 2018 91.02 91.07 90.89 90.94 3,841,832 -0.21(-0.23%)
Aug 31, 2018 91.15 91.15 91.15 0 +0.02(+0.02%)
Aug 30, 2018 91.09 91.21 91.05 91.13 3,130,626 +0.17(+0.19%)
Aug 29, 2018 91.01 91.02 90.87 90.96 1,599,011 -0.03(-0.03%)
Aug 28, 2018 91.03 91.07 90.95 90.99 1,696,200 -0.20(-0.22%)
Aug 27, 2018 91.27 91.29 91.17 91.19 2,085,141 -0.20(-0.22%)
Aug 24, 2018 91.21 91.41 91.17 91.40 1,459,653 +0.03(+0.03%)
Aug 23, 2018 91.41 91.45 91.34 91.37 980,580 -0.01(-0.01%)
Aug 22, 2018 91.46 91.46 91.29 91.38 2,698,169 +0.17(+0.19%)
Aug 21, 2018 91.25 91.25 91.15 91.21 2,833,155 -0.12(-0.14%)
Aug 20, 2018 91.23 91.37 91.21 91.33 3,265,871 +0.28(+0.31%)
Aug 17, 2018 91.09 91.17 90.96 91.05 3,426,009 +0.04(+0.04%)
Aug 16, 2018 91.06 91.07 90.85 91.01 2,920,695 -0.03(-0.03%)
Aug 15, 2018 91.01 91.21 90.99 91.04 5,415,739 +0.22(+0.24%)
Aug 14, 2018 90.89 90.90 90.77 90.82 2,800,425 -0.09(-0.10%)
Aug 13, 2018 90.88 91.01 90.81 90.91 1,986,585 -0.03(-0.03%)
Aug 10, 2018 90.78 91.05 90.76 90.93 4,872,041 +0.39(+0.43%)
Aug 09, 2018 90.44 90.54 90.42 90.54 4,861,018 +0.25(+0.28%)
Aug 08, 2018 90.24 90.35 90.23 90.30 3,130,094 +0.08(+0.09%)
Aug 07, 2018 90.35 90.35 90.20 90.22 2,455,707 -0.19(-0.21%)
Aug 06, 2018 90.42 90.56 90.39 90.40 4,353,524 +0.04(+0.05%)
Aug 03, 2018 90.20 90.38 90.19 90.36 2,448,178 +0.23(+0.26%)
Aug 02, 2018 90.08 90.14 90.00 90.13 3,794,652 +0.11(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.